Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BSTZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 19.62 | -0.22 | -1.11% | 19.71 | 19.7776 | 19.54 | 167,470 |
| 03 Jun 2024 | 19.84 | 0.13 | 0.66% | 19.75 | 19.88 | 19.51 | 154,474 |
| 31 May 2024 | 19.71 | 0.04 | 0.20% | 19.69 | 19.87 | 19.44 | 223,943 |
| 30 May 2024 | 19.67 | 0.02 | 0.10% | 19.65 | 19.89 | 19.595 | 327,309 |
| 29 May 2024 | 19.65 | -0.10 | -0.51% | 19.51 | 19.8299 | 19.51 | 338,257 |
| 28 May 2024 | 19.75 | 0.40 | 2.07% | 19.42 | 19.92 | 19.42 | 637,176 |
| 24 May 2024 | 19.35 | 0.51 | 2.71% | 19.03 | 19.43 | 18.985 | 345,319 |
| 23 May 2024 | 18.84 | -0.11 | -0.58% | 19.11 | 19.26 | 18.79 | 245,746 |
| 22 May 2024 | 18.95 | -0.05 | -0.26% | 19.07 | 19.08 | 18.88 | 285,754 |
| 21 May 2024 | 19.00 | 0.01 | 0.05% | 19.04 | 19.14 | 18.95 | 245,845 |
| 20 May 2024 | 18.99 | 0.55 | 2.98% | 18.91 | 19.13 | 18.72 | 439,801 |
| 17 May 2024 | 18.44 | 0.06 | 0.33% | 18.31 | 18.49 | 18.31 | 146,928 |
| 16 May 2024 | 18.38 | -0.09 | -0.49% | 18.42 | 18.49 | 18.38 | 185,937 |
| 15 May 2024 | 18.47 | 0.22 | 1.21% | 18.41 | 18.4982 | 18.36 | 194,241 |
| 14 May 2024 | 18.25 | 0.03 | 0.16% | 18.08 | 18.2999 | 18.02 | 162,487 |
| 13 May 2024 | 18.22 | -0.01 | -0.05% | 18.36 | 18.4454 | 18.20 | 194,439 |
| 10 May 2024 | 18.23 | 0.00 | 0.00% | 18.27 | 18.3399 | 18.1901 | 152,910 |
| 09 May 2024 | 18.23 | 0.06 | 0.33% | 18.12 | 18.25 | 18.09 | 155,270 |
| 08 May 2024 | 18.17 | -0.01 | -0.06% | 18.10 | 18.17 | 18.00 | 145,777 |
| 07 May 2024 | 18.18 | 0.01 | 0.06% | 18.20 | 18.28 | 18.14 | 179,482 |
| 06 May 2024 | 18.17 | 0.33 | 1.85% | 17.92 | 18.21 | 17.9001 | 221,602 |
| 03 May 2024 | 17.84 | 0.28 | 1.59% | 17.88 | 17.88 | 17.75 | 176,653 |
| 02 May 2024 | 17.56 | 0.15 | 0.86% | 17.53 | 17.65 | 17.362 | 115,577 |
| 01 May 2024 | 17.41 | 0.08 | 0.46% | 17.30 | 17.6693 | 17.24 | 303,079 |
| 30 Abr 2024 | 17.33 | -0.37 | -2.09% | 17.60 | 17.60 | 17.32 | 323,423 |
| 29 Abr 2024 | 17.70 | 0.08 | 0.45% | 17.71 | 17.7299 | 17.56 | 159,210 |
| 26 Abr 2024 | 17.62 | 0.32 | 1.85% | 17.37 | 17.70 | 17.36 | 173,372 |
| 25 Abr 2024 | 17.30 | -0.02 | -0.12% | 17.19 | 17.3575 | 17.17 | 130,759 |
| 24 Abr 2024 | 17.32 | 0.02 | 0.12% | 17.42 | 17.47 | 17.25 | 188,262 |
| 23 Abr 2024 | 17.30 | 0.13 | 0.76% | 17.25 | 17.35 | 17.13 | 218,981 |
| 22 Abr 2024 | 17.17 | 0.16 | 0.94% | 17.06 | 17.235 | 17.00 | 210,564 |
| 19 Abr 2024 | 17.01 | -0.37 | -2.13% | 17.30 | 17.35 | 17.01 | 396,013 |
| 18 Abr 2024 | 17.38 | -0.16 | -0.91% | 17.54 | 17.57 | 17.36 | 152,367 |
| 17 Abr 2024 | 17.54 | -0.26 | -1.46% | 17.86 | 17.86 | 17.515 | 209,506 |
| 16 Abr 2024 | 17.80 | -0.06 | -0.34% | 17.72 | 17.89 | 17.70 | 230,080 |
| 15 Abr 2024 | 17.86 | -0.41 | -2.24% | 18.35 | 18.42 | 17.84 | 195,317 |
| 12 Abr 2024 | 18.27 | -0.56 | -2.97% | 18.61 | 18.61 | 18.255 | 446,933 |
| 11 Abr 2024 | 18.83 | 0.29 | 1.56% | 18.62 | 18.84 | 18.60 | 137,064 |
| 10 Abr 2024 | 18.54 | -0.48 | -2.52% | 18.83 | 18.89 | 18.54 | 238,290 |
| 09 Abr 2024 | 19.02 | 0.05 | 0.26% | 19.03 | 19.074 | 18.95 | 166,075 |
| 08 Abr 2024 | 18.97 | 0.12 | 0.64% | 18.88 | 19.09 | 18.88 | 205,356 |
| 05 Abr 2024 | 18.85 | -0.09 | -0.48% | 18.93 | 19.02 | 18.775 | 235,963 |
| 04 Abr 2024 | 18.94 | -0.15 | -0.79% | 19.26 | 19.3597 | 18.932 | 354,925 |
| 03 Abr 2024 | 19.09 | -0.01 | -0.05% | 19.03 | 19.205 | 19.0002 | 155,581 |
| 02 Abr 2024 | 19.10 | -0.25 | -1.29% | 19.10 | 19.125 | 19.05 | 203,833 |
| 01 Abr 2024 | 19.35 | -0.05 | -0.26% | 19.40 | 19.47 | 19.26 | 239,280 |
| 28 Mar 2024 | 19.40 | 0.19 | 0.99% | 19.21 | 19.442 | 19.21 | 312,199 |
| 27 Mar 2024 | 19.21 | 0.13 | 0.68% | 19.15 | 19.245 | 19.09 | 319,228 |
| 26 Mar 2024 | 19.08 | 0.13 | 0.69% | 19.01 | 19.16 | 19.01 | 188,342 |
| 25 Mar 2024 | 18.95 | 0.17 | 0.91% | 18.70 | 18.97 | 18.70 | 212,117 |
| 22 Mar 2024 | 18.78 | 0.14 | 0.75% | 18.63 | 18.78 | 18.59 | 188,320 |
| 21 Mar 2024 | 18.64 | 0.13 | 0.70% | 18.65 | 18.6799 | 18.56 | 174,621 |
| 20 Mar 2024 | 18.51 | 0.19 | 1.04% | 18.30 | 18.52 | 18.22 | 201,815 |
| 19 Mar 2024 | 18.32 | -0.15 | -0.81% | 18.41 | 18.41 | 18.15 | 234,603 |
| 18 Mar 2024 | 18.47 | 0.02 | 0.11% | 18.60 | 18.66 | 18.45 | 163,857 |
| 15 Mar 2024 | 18.45 | -0.27 | -1.44% | 18.55 | 18.78 | 18.426 | 175,957 |
| 14 Mar 2024 | 18.72 | -0.19 | -1.00% | 18.79 | 18.9115 | 18.56 | 288,073 |
| 13 Mar 2024 | 18.91 | -0.16 | -0.84% | 19.09 | 19.09 | 18.86 | 145,827 |
| 12 Mar 2024 | 19.07 | 0.15 | 0.79% | 18.96 | 19.08 | 18.89 | 166,327 |
| 11 Mar 2024 | 18.92 | -0.26 | -1.36% | 19.10 | 19.10 | 18.90 | 190,101 |
| 08 Mar 2024 | 19.18 | -0.07 | -0.36% | 19.34 | 19.425 | 19.14 | 303,494 |
| 07 Mar 2024 | 19.25 | 0.28 | 1.48% | 19.00 | 19.30 | 18.99 | 330,920 |
